NASDAQ:ITIC | Historical Stock Price | INVESTORS TITLE CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1986-12-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.90$6.09$19.52$62.54$200.45$642.421986-12-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$80.98$97.0016,300——
2013-12-30$79.94$95.765,300——
2013-12-27$80.75$96.7321,800——
2013-12-26$80.27$96.153,300——
2013-12-24$81.25$97.321,200——
2013-12-23$81.95$98.164,700——
2013-12-20$82.73$99.1022,300——
2013-12-19$80.46$96.381,400——
2013-12-18$80.80$96.793,800——
2013-12-17$79.46$95.1829,000——
2013-12-16$80.15$96.017,700——
2013-12-13$79.40$95.111,500——
2013-12-12$78.66$94.2217,300——
2013-12-11$77.71$93.081,400——
2013-12-10$78.91$94.522,300——
2013-12-09$79.87$95.672,700——
2013-12-06$80.10$95.953,800——
2013-12-05$79.82$95.6114,700——
2013-12-04$79.04$94.68800——
2013-12-03$78.65$94.213,400——
2013-12-02$79.02$94.654,200——
2013-11-29$79.00$94.633,400——
2013-11-27$78.98$94.611,300——
2013-11-26$79.04$94.582,400——
2013-11-25$79.56$95.2015,300——
2013-11-22$79.88$95.599,800——
2013-11-21$78.57$94.023,600——
2013-11-20$78.62$94.085,000——
2013-11-19$77.68$92.9511,900——
2013-11-18$78.05$93.401,100——
2013-11-15$78.50$93.9414,100——
2013-11-14$78.92$94.442,500——
2013-11-13$78.88$94.39400——
2013-11-12$78.16$93.532,800——
2013-11-11$78.41$93.836,700——
2013-11-08$78.97$94.504,000——
2013-11-07$79.45$95.0714,800——
2013-11-06$78.93$94.4516,500——
2013-11-05$78.79$94.28400——
2013-11-04$78.44$93.8614,800——
2013-11-01$77.48$92.7113,100——
2013-10-31$78.14$93.5017,300——
2013-10-30$77.36$92.571,500——
2013-10-29$77.60$92.861,400——
2013-10-28$77.96$93.295,400——
2013-10-25$77.90$93.224,600——
2013-10-24$78.21$93.5917,400——
2013-10-23$77.47$92.701,600——
2013-10-22$78.05$93.407,100——
2013-10-21$78.16$93.531,100——
2013-10-18$78.18$93.552,700——
2013-10-17$78.19$93.568,400——
2013-10-16$78.12$93.4816,500——
2013-10-15$76.66$91.7312,300——
2013-10-14$75.59$90.451,600——
2013-10-11$76.11$91.082,200——
2013-10-10$74.61$89.284,300——
2013-10-09$73.35$87.774,200——
2013-10-08$73.53$87.999,300——
2013-10-07$74.56$89.2210,100——
2013-10-04$73.97$88.517,700——
2013-10-03$74.50$89.1515,200——
2013-10-02$73.75$88.2513,500——
2013-10-01$74.79$89.502,400——
2013-09-30$75.10$89.8724,100——
2013-09-27$74.85$89.575,100——
2013-09-26$74.94$89.6814,300——
2013-09-25$74.75$89.455,100——
2013-09-24$75.95$90.881,500——
2013-09-23$74.59$89.264,800——
2013-09-20$74.31$88.9231,300——
2013-09-19$76.00$90.943,700——
2013-09-18$76.69$91.7712,700——
2013-09-17$76.54$91.597,300——
2013-09-16$76.01$90.968,700——
2013-09-13$74.61$89.282,200——
2013-09-12$73.66$88.1410,200——
2013-09-11$74.34$88.968,500——
2013-09-10$73.14$87.5210,100——
2013-09-09$74.03$88.59800——
2013-09-06$72.81$87.131,100——
2013-09-05$72.95$87.2912,600——
2013-09-04$72.83$87.1510,200——
2013-09-03$71.36$85.394,900——
2013-08-30$71.26$85.277,400——
2013-08-29$71.43$85.482,500——
2013-08-28$71.19$85.192,600——
2013-08-27$71.35$85.281,400——
2013-08-26$71.98$86.0413,100——
2013-08-23$71.34$85.2715,900——
2013-08-22$73.60$87.979,000——
2013-08-21$71.80$85.8227,000——
2013-08-20$73.50$87.8518,800——
2013-08-19$72.02$86.085,600——
2013-08-16$73.69$88.085,800——
2013-08-15$73.77$88.1827,800——
2013-08-14$74.12$88.599,100——
2013-08-13$74.94$89.576,400——
2013-08-12$74.84$89.4613,900——
2013-08-09$73.80$88.219,900——
2013-08-08$75.28$89.981,400——
2013-08-07$74.23$88.7326,100——
2013-08-06$74.53$89.0810,300——
2013-08-05$75.43$90.163,500——
2013-08-02$74.56$89.1216,400——
2013-08-01$74.97$89.6121,800——
2013-07-31$74.57$89.136,200——
2013-07-30$74.70$89.296,800——
2013-07-29$73.91$88.3411,600——
2013-07-26$74.32$88.839,800——
2013-07-25$75.60$90.3613,200——
2013-07-24$75.04$89.6925,600——
2013-07-23$75.95$90.7816,500——
2013-07-22$75.88$90.703,500——
2013-07-19$75.00$89.6510,000——
2013-07-18$74.99$89.6310,200——
2013-07-17$74.82$89.4324,700——
2013-07-16$73.10$87.387,400——
2013-07-15$72.59$86.7712,600——
2013-07-12$72.58$86.7520,600——
2013-07-11$72.95$87.204,400——
2013-07-10$71.60$85.5816,000——
2013-07-09$71.54$85.512,600——
2013-07-08$71.47$85.434,300——
2013-07-05$69.95$83.6123,200——
2013-07-03$68.64$82.0420,200——
2013-07-02$70.00$83.6721,000——
2013-07-01$70.03$83.7122,900——
2013-06-28$70.94$84.7941,600——
2013-06-27$70.56$84.3418,600——
2013-06-26$69.77$83.40600——
2013-06-25$69.83$83.474,300——
2013-06-24$68.29$81.633,500——
2013-06-21$68.91$82.376,000——
2013-06-20$68.67$82.085,500——
2013-06-19$70.70$84.514,100——
2013-06-18$71.60$85.583,400——
2013-06-17$71.35$85.283,100——
2013-06-14$71.60$85.585,100——
2013-06-13$72.39$86.536,800——
2013-06-12$71.65$85.644,000——
2013-06-11$70.97$84.732,900——
2013-06-10$71.55$85.43300——
2013-06-07$72.14$86.132,900——
2013-06-06$70.98$84.752,700——
2013-06-05$70.95$84.713,900——
2013-06-04$71.00$84.776,800——
2013-06-03$73.00$87.166,100——
2013-05-31$71.64$85.538,100——
2013-05-30$73.00$87.16300——
2013-05-29$72.44$86.492,900——
2013-05-28$73.25$87.462,500——
2013-05-24$71.33$85.161,800——
2013-05-23$71.49$85.355,500——
2013-05-22$72.25$86.263,500——
2013-05-21$73.65$87.932,000——
2013-05-20$73.37$87.60600——
2013-05-17$72.00$85.963,300——
2013-05-16$70.89$84.64500——
2013-05-15$71.57$85.45300——
2013-05-14$71.59$85.471,500——
2013-05-13$70.07$83.661,000——
2013-05-10$69.76$83.291,100——
2013-05-09$69.38$82.841,300——
2013-05-08$69.00$82.382,500——
2013-05-07$68.95$82.323,600——
2013-05-06$68.91$82.271,200——
2013-05-03$67.90$81.071,200——
2013-05-02$67.80$80.953,300——
2013-05-01$66.72$79.665,900——
2013-04-30$69.35$82.803,100——
2013-04-29$70.60$84.29500——
2013-04-26$70.23$83.851,700——
2013-04-25$70.47$84.142,900——
2013-04-24$70.12$83.72400——
2013-04-23$70.39$84.041,200——
2013-04-22$69.80$83.34900——
2013-04-19$70.03$83.611,700——
2013-04-18$68.25$81.49900——
2013-04-17$68.40$81.671,100——
2013-04-16$69.00$82.381,400——
2013-04-15$68.35$81.612,900——
2013-04-12$70.40$84.051,000——
2013-04-11$70.81$84.547,100——
2013-04-10$70.84$84.582,600——
2013-04-09$70.70$84.41500——
2013-04-08$70.21$83.831,000——
2013-04-05$70.07$83.662,400——
2013-04-04$69.87$83.421,100——
2013-04-03$68.50$81.783,300——
2013-04-02$70.21$83.833,600——
2013-04-01$70.53$84.212,600——
2013-03-28$69.07$82.472,000——
2013-03-27$69.27$82.70800——
2013-03-26$66.37$79.24200——
2013-03-25$66.19$79.030——
2013-03-22$66.19$79.03400——
2013-03-21$66.56$79.472,300——
2013-03-20$66.99$79.982,000——
2013-03-19$65.93$78.72200——
2013-03-18$66.61$79.53300——
2013-03-15$66.80$79.762,800——
2013-03-14$66.83$79.79200——
2013-03-13$66.79$79.65300——
2013-03-12$66.96$79.85400——
2013-03-11$66.14$78.87700——
2013-03-08$66.16$78.901,000——
2013-03-07$66.57$79.39200——
2013-03-06$66.36$79.13900——
2013-03-05$66.31$79.08900——
2013-03-04$66.25$79.004,900——
2013-03-01$66.79$79.65400——
2013-02-28$65.93$78.621,100——
2013-02-27$66.41$79.195,400——
2013-02-26$66.82$79.68400——
2013-02-25$65.30$77.873,800——
2013-02-22$66.03$78.74400——
2013-02-21$66.15$78.882,400——
2013-02-20$64.75$77.213,200——
2013-02-19$66.12$78.85600——
2013-02-15$65.05$77.572,600——
2013-02-14$64.76$77.231,200——
2013-02-13$65.15$77.69300——
2013-02-12$65.89$78.57500——
2013-02-11$66.41$79.19400——
2013-02-08$64.52$76.941,800——
2013-02-07$65.08$77.61500——
2013-02-06$66.22$78.97900——
2013-02-05$65.37$77.95800——
2013-02-04$65.98$78.681,500——
2013-02-01$65.95$78.65400——
2013-01-31$66.46$79.25700——
2013-01-30$65.26$77.821,300——
2013-01-29$65.84$78.51700——
2013-01-28$65.53$78.15800——
2013-01-25$65.53$78.15900——
2013-01-24$66.03$78.74500——
2013-01-23$66.62$79.441,200——
2013-01-22$68.27$81.411,100——
2013-01-18$67.45$80.431,900——
2013-01-17$68.52$81.712,600——
2013-01-16$67.40$80.37500——
2013-01-15$66.56$79.371,000——
2013-01-14$67.92$81.001,300——
2013-01-11$66.99$79.893,100——
2013-01-10$64.32$76.701,400——
2013-01-09$62.34$74.340——
2013-01-08$62.34$74.341,800——
2013-01-07$62.20$74.171,600——
2013-01-04$62.97$75.09300——
2013-01-03$62.68$74.752,400——
2013-01-02$62.14$74.107,200——